深纺织Ａ（000045）历史行情

以下为深纺织Ａ近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	11.250	11.130	11.280	11.070	-0.080	-0.714%	397.02万	0.44亿	0.869%
2026-10-01	11.250	11.130	11.280	11.070	-0.080	-0.714%	397.02万	0.44亿	0.869%
2026-09-30	11.250	11.130	11.280	11.070	-0.080	-0.714%	3.97万	0.00亿	0.000%
2026-09-29	11.210	11.210	11.370	11.140	-0.040	-0.356%	6.40万	0.00亿	0.000%
2026-09-28	11.080	11.250	11.310	11.030	0.160	1.443%	6.24万	0.00亿	0.000%
2026-09-27	11.210	11.090	11.300	11.030	-0.160	-1.422%	292.91万	0.33亿	0.641%
2026-09-24	11.210	11.090	11.300	11.030	-0.160	-1.422%	2.93万	0.00亿	0.000%
2026-09-23	11.120	11.250	11.470	11.120	0.070	0.626%	3.55万	0.00亿	0.000%
2026-09-22	11.260	11.180	11.410	11.130	-0.150	-1.324%	4.41万	0.00亿	0.000%
2026-09-21	11.130	11.330	11.370	11.010	0.250	2.256%	5.38万	0.00亿	0.000%
2026-09-18	11.030	11.080	11.140	10.980	0.110	1.003%	3.55万	0.00亿	0.000%
2026-09-17	10.750	10.970	11.020	10.750	0.160	1.480%	3.84万	0.00亿	0.000%
2026-09-16	10.680	10.810	10.840	10.650	0.090	0.840%	2.11万	0.00亿	0.000%
2026-09-15	10.860	10.720	10.940	10.690	-0.200	-1.832%	2.61万	0.00亿	0.000%
2026-09-14	10.790	10.920	11.020	10.710	0.140	1.299%	3.39万	0.00亿	0.000%
2026-09-11	10.880	10.780	10.890	10.650	-0.130	-1.192%	3.23万	0.00亿	0.000%
2026-09-10	10.900	10.910	11.010	10.840	-0.080	-0.728%	2.85万	0.00亿	0.000%
2026-09-09	10.920	10.990	11.010	10.880	-0.020	-0.182%	2.80万	0.00亿	0.000%
2026-09-08	10.850	11.010	11.070	10.850	0.150	1.381%	4.79万	0.00亿	0.000%
2026-09-07	10.900	10.860	10.980	10.830	-0.100	-0.912%	4.46万	0.00亿	0.000%
2026-09-04	10.930	10.960	11.240	10.900	0.030	0.274%	5.64万	0.00亿	0.000%
2026-09-03	11.020	10.930	11.170	10.920	-0.150	-1.354%	6.18万	0.00亿	0.000%
2026-09-02	11.240	11.080	11.300	11.020	-0.220	-1.947%	5.63万	0.00亿	0.000%
2026-09-01	11.110	11.300	11.350	11.030	0.190	1.710%	7.94万	0.00亿	0.000%
2026-08-31	11.010	11.110	11.130	10.900	-0.010	-0.090%	7.73万	0.00亿	0.000%
2026-08-28	10.750	11.120	11.540	10.620	0.370	3.442%	12.33万	0.00亿	0.000%
2026-08-27	10.640	10.750	10.750	10.620	0.060	0.561%	6.20万	0.00亿	0.000%
2026-08-26	10.780	10.690	11.080	10.650	-0.080	-0.743%	10.90万	0.00亿	0.000%
2026-08-25	10.520	10.770	10.820	10.410	0.220	2.085%	9.52万	0.00亿	0.000%
2026-08-24	10.380	10.550	10.720	10.350	0.180	1.736%	10.26万	0.00亿	0.000%
2026-08-21	10.130	10.370	10.370	9.920	0.130	1.270%	6.55万	0.00亿	0.000%
2026-08-20	10.100	10.240	10.250	10.040	0.200	1.992%	5.98万	0.00亿	0.000%
2026-08-19	10.300	10.040	10.320	9.990	-0.090	-0.888%	8.31万	0.00亿	0.000%
2026-08-18	10.050	10.130	10.130	9.990	0.070	0.696%	5.10万	0.00亿	0.000%
2026-08-17	10.010	10.060	10.080	9.930	0.000	0.000%	4.95万	0.00亿	0.000%
2026-08-14	10.080	10.060	10.150	9.960	-0.010	-0.099%	3.63万	0.00亿	0.000%
2026-08-13	10.240	10.070	10.300	10.060	-0.100	-0.983%	5.89万	0.00亿	0.000%
2026-08-12	9.950	10.170	10.200	9.930	0.190	1.904%	5.17万	0.00亿	0.000%
2026-08-11	9.990	9.980	10.050	9.890	-0.050	-0.499%	3.74万	0.00亿	0.000%
2026-08-10	9.950	10.030	10.030	9.790	0.100	1.007%	5.06万	0.00亿	0.000%
2026-08-07	10.130	9.930	10.130	9.820	-0.200	-1.974%	6.39万	0.00亿	0.000%
2026-08-06	9.950	10.130	10.140	9.900	0.150	1.503%	8.25万	0.00亿	0.000%
2026-08-05	9.850	9.980	10.010	9.800	0.130	1.320%	7.92万	0.00亿	0.000%
2026-08-04	9.800	9.850	9.850	9.700	0.080	0.819%	6.50万	0.00亿	0.000%
2026-08-03	9.580	9.770	9.790	9.550	0.150	1.559%	8.10万	0.00亿	0.000%
2026-07-31	9.530	9.620	9.710	9.530	0.100	1.050%	9.16万	0.00亿	0.000%
2026-07-30	9.510	9.520	9.730	9.510	-0.060	-0.626%	11.65万	0.00亿	0.000%
2026-07-29	9.870	9.580	9.900	9.400	-0.380	-3.815%	18.06万	0.00亿	0.000%
2026-07-28	9.300	9.960	9.960	9.290	0.910	10.055%	12.26万	0.00亿	0.000%
2026-07-27	8.680	9.050	9.080	8.660	0.310	3.547%	5.19万	0.00亿	0.000%
2026-07-24	8.710	8.740	8.910	8.700	-0.200	-2.237%	3.39万	0.00亿	0.000%
2026-07-23	8.650	8.940	8.960	8.600	0.270	3.114%	4.70万	0.00亿	0.000%
2026-07-22	8.850	8.670	8.950	8.630	-0.160	-1.812%	5.17万	0.00亿	0.000%
2026-07-21	8.820	8.830	8.940	8.480	-0.040	-0.451%	8.44万	0.00亿	0.000%
2026-07-20	8.920	8.870	9.180	8.710	-0.060	-0.672%	7.00万	0.00亿	0.000%
2026-07-17	9.240	8.930	9.370	8.910	-0.340	-3.668%	6.29万	0.00亿	0.000%
2026-07-16	9.210	9.270	9.480	9.140	-0.020	-0.215%	5.10万	0.00亿	0.000%
2026-07-15	9.240	9.290	9.360	9.150	0.030	0.324%	4.57万	0.00亿	0.000%
2026-07-14	9.170	9.260	9.270	9.010	0.170	1.870%	4.04万	0.00亿	0.000%
2026-07-13	9.640	9.090	9.640	9.050	-0.530	-5.509%	5.14万	0.00亿	0.000%
2026-07-10	9.630	9.620	9.860	9.510	0.040	0.418%	4.60万	0.00亿	0.000%
2026-07-09	9.480	9.580	9.600	9.260	0.080	0.842%	5.10万	0.00亿	0.000%
2026-07-08	9.570	9.500	9.690	9.430	-0.120	-1.247%	4.16万	0.00亿	0.000%
2026-07-07	9.740	9.620	9.820	9.560	-0.220	-2.236%	4.45万	0.00亿	0.000%
2026-07-06	10.020	9.840	10.080	9.750	-0.200	-1.992%	5.07万	0.00亿	0.000%
2026-07-03	10.130	10.040	10.250	9.930	-0.040	-0.397%	6.04万	0.00亿	0.000%
2026-07-02	10.150	10.080	10.390	10.020	-0.210	-2.041%	6.17万	0.00亿	0.000%
2026-07-01	10.550	10.290	10.550	10.220	-0.250	-2.372%	6.80万	0.00亿	0.000%
2026-06-30	9.870	10.540	10.640	9.850	0.590	5.930%	11.00万	0.00亿	0.000%
2026-06-29	9.910	9.950	10.130	9.790	-0.050	-0.500%	7.34万	0.00亿	0.000%
2026-06-26	10.100	10.000	10.420	9.900	-0.150	-1.478%	6.38万	0.00亿	0.000%
2026-06-25	10.360	10.150	10.410	10.070	-0.210	-2.027%	6.05万	0.00亿	0.000%
2026-06-24	10.560	10.360	10.660	10.140	-0.310	-2.905%	7.74万	0.00亿	0.000%
2026-06-23	10.510	10.670	11.130	10.460	0.120	1.137%	8.82万	0.00亿	0.000%
2026-06-22	10.700	10.550	10.790	10.280	-0.180	-1.678%	7.69万	0.00亿	0.000%
2026-06-18	11.110	10.730	11.160	10.720	-0.470	-4.196%	6.87万	0.00亿	0.000%
2026-06-17	10.990	11.200	11.290	10.980	0.140	1.266%	6.00万	0.00亿	0.000%
2026-06-16	10.940	11.060	11.160	10.740	0.160	1.468%	4.66万	0.00亿	0.000%
2026-06-15	10.790	10.900	10.940	10.650	0.240	2.251%	4.34万	0.00亿	0.000%
2026-06-12	10.740	10.660	10.850	10.460	0.060	0.566%	5.51万	0.00亿	0.000%
2026-06-11	10.770	10.600	10.790	10.460	-0.180	-1.670%	4.91万	0.00亿	0.000%
2026-06-10	11.000	10.780	11.000	10.580	-0.282	-2.549%	6.14万	0.00亿	0.000%
2026-06-09	11.002	11.062	11.182	10.832	0.120	1.097%	5.41万	0.00亿	0.000%
2026-06-08	11.372	10.942	11.462	10.752	-0.550	-4.786%	9.07万	0.00亿	0.000%
2026-06-05	11.152	11.492	11.742	11.132	0.240	2.133%	9.00万	0.00亿	0.000%
2026-06-04	11.262	11.252	11.372	11.152	0.010	0.089%	4.87万	0.00亿	0.000%
2026-06-03	11.202	11.242	11.432	11.142	0.040	0.357%	6.21万	0.00亿	0.000%
2026-06-02	11.322	11.202	11.382	11.112	-0.130	-1.147%	5.57万	0.00亿	0.000%
2026-06-01	11.052	11.332	11.472	11.002	0.100	0.890%	7.08万	0.00亿	0.000%
2026-05-29	11.832	11.232	11.872	11.002	-0.630	-5.311%	12.52万	0.00亿	0.000%
2026-05-28	11.612	11.862	11.952	11.552	0.210	1.802%	6.69万	0.00亿	0.000%
2026-05-27	11.972	11.652	12.192	11.572	-0.360	-2.997%	9.76万	0.00亿	0.000%
2026-05-26	11.982	12.012	12.192	11.842	-0.010	-0.083%	7.74万	0.00亿	0.000%
2026-05-25	12.202	12.022	12.242	11.852	-0.130	-1.070%	8.10万	0.00亿	0.000%
2026-05-22	11.932	12.152	12.252	11.682	0.390	3.316%	10.21万	0.00亿	0.000%
2026-05-21	12.462	11.762	12.752	11.762	-0.390	-3.209%	12.76万	0.00亿	0.000%
2026-05-20	12.202	12.152	12.242	11.962	-0.070	-0.573%	6.78万	0.00亿	0.000%
2026-05-19	11.942	12.222	12.222	11.832	0.220	1.833%	8.16万	0.00亿	0.000%
2026-05-18	11.932	12.002	12.052	11.762	0.000	0.000%	7.98万	0.00亿	0.000%
2026-05-15	12.202	12.002	12.282	11.902	-0.190	-1.558%	7.84万	0.00亿	0.000%
2026-05-14	12.382	12.192	12.432	12.122	-0.120	-0.975%	9.57万	0.00亿	0.000%
2026-05-13	12.152	12.312	12.392	12.132	0.070	0.572%	8.77万	0.00亿	0.000%
2026-05-12	12.182	12.242	12.492	12.082	0.020	0.164%	10.55万	0.00亿	0.000%
2026-05-11	12.172	12.222	12.272	12.112	0.000	0.000%	7.22万	0.00亿	0.000%
2026-05-08	12.052	12.222	12.252	11.972	0.090	0.742%	8.24万	0.00亿	0.000%
2026-05-07	12.152	12.132	12.192	12.062	0.040	0.331%	6.17万	0.00亿	0.000%
2026-05-06	12.022	12.092	12.172	11.962	0.130	1.087%	8.04万	0.00亿	0.000%
2026-04-30	11.692	11.962	12.012	11.682	0.300	2.572%	8.30万	0.00亿	0.000%
2026-04-29	11.612	11.662	11.832	11.582	0.050	0.431%	5.11万	0.00亿	0.000%
2026-04-28	11.822	11.612	11.832	11.592	-0.230	-1.942%	5.57万	0.00亿	0.000%
2026-04-27	11.802	11.842	11.892	11.612	0.010	0.085%	6.38万	0.00亿	0.000%
2026-04-24	11.722	11.832	11.992	11.712	0.060	0.510%	6.90万	0.00亿	0.000%
2026-04-23	11.882	11.772	11.912	11.612	-0.120	-1.009%	7.27万	0.00亿	0.000%
2026-04-22	11.942	11.892	11.972	11.842	-0.160	-1.328%	6.45万	0.00亿	0.000%
2026-04-21	11.802	12.052	12.122	11.502	0.210	1.773%	13.66万	0.00亿	0.000%
2026-04-20	11.882	11.842	11.942	11.762	-0.080	-0.671%	9.02万	0.00亿	0.000%
2026-04-17	12.052	11.922	12.052	11.882	-0.190	-1.569%	6.82万	0.00亿	0.000%
2026-04-16	11.992	12.112	12.122	11.752	0.130	1.085%	10.19万	0.00亿	0.000%
2026-04-15	12.142	11.982	12.172	11.972	-0.120	-0.992%	6.61万	0.00亿	0.000%
2026-04-14	12.042	12.102	12.122	11.952	0.110	0.917%	8.61万	0.00亿	0.000%
2026-04-13	12.102	11.992	12.182	11.952	-0.130	-1.072%	9.12万	0.00亿	0.000%
2026-04-10	12.142	12.122	12.382	12.112	0.050	0.414%	9.09万	0.00亿	0.000%
2026-04-09	12.382	12.072	12.382	12.042	-0.430	-3.439%	11.59万	0.00亿	0.000%
2026-04-08	12.402	12.502	12.572	12.352	0.260	2.124%	12.53万	0.00亿	0.000%
2026-04-07	12.122	12.242	12.292	11.962	0.000	0.000%	10.55万	0.00亿	0.000%
2026-04-03	12.732	12.152	12.842	12.072	0.000	0.000%	14.23万	0.00亿	0.000%
2026-04-02	13.502	12.722	13.552	12.702	0.000	0.000%	21.26万	0.00亿	0.000%
2026-04-01	14.052	13.642	14.082	13.362	0.000	0.000%	21.50万	0.00亿	0.000%